01.10.2020 14:31:15
EURO STOXX 50
3203.34
EUR
9.7300
0.30%
01.10.2020 14:16
 
Chart
Kursdaten
Kurs 3203.34 Eröffnung 3207.17
Diff. absolut 9.73 Tages-Hoch 3224.40
Diff. % 0.30 % Tages-Tief 3185.80
Volumen 140305316 Umsatz 2936255099.11
Schlusskurs vom 30.09.2020 3193.61 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 01.10.2020 / 14:16
Währung EUR Aktualisierungsstand 01.10.2020 / 14:31
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -14.73% 3867.3 2302.8
1 Woche 0.42% 3227.4 3097.7
1 Monat -3.68% 3396.0 3097.7
3 Monate -1.25% 3451.2 3097.7
6 Monate 15.48% 3451.2 2626.1
1 Jahr -10.53% 3867.3 2302.8
3 Jahre -11.16% 3867.3 2302.8
SMI
25.56
26.51
SMI
-14.4
-10.68
SMI
-14.73
-4.05
2018
2019
2020
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-14.73,"chartHeight":19.589682089888,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-4.05,"chartHeight":13.706525519846,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-2.65,"chartHeight":11.77387163438,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.99,"chartHeight":10.468788665335,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-3.69,"chartHeight":13.282363085738,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 01.10.2020 14:31:14
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADIDAS 279.40 0.68% 1.90 38989 279.30 276.70 281.10 158 279.30 279.50 67 -2.53% -4.54%
Adyen 1575.50 -0.10% -1.50 10067 1565.00 1539.50 1586.00 7 1575.00 1576.00 5 -0.25% 115.44%
Air Liquide 136.15 0.07% 0.10 75902 136.45 135.90 137.40 258 136.10 136.20 288 -1.05% 7.93%
Airbus Group 64.47 3.43% 2.14 365409 63.43 62.48 64.62 70 64.41 64.45 149 0.76% -52.31%
ALLIANZ 163.50 -0.32% -0.52 67646 165.82 162.68 166.04 122 163.44 163.50 15 0.55% -25.07%
Amadeus IT 47.34 -0.88% -0.42 237233 48.17 46.48 48.20 347 47.32 47.35 200 4.67% -34.49%
AB InBev 45.99 -0.66% -0.30 227362 46.51 45.57 46.53 106 45.99 46.01 89 1.46% -36.50%
ASML Holding 321.10 1.57% 4.95 84577 318.45 318.40 323.35 40 321.10 321.20 60 1.27% 20.09%
AXA 15.85 0.41% 0.06 657725 15.93 15.74 16.09 209 15.85 15.86 62 0.03% -37.03%
Banco Santander 1.59 -0.58% -0.01 6779486 1.63 1.57 1.63 7582 1.59 1.59 1613 3.98% -57.21%
BASF 51.81 -0.38% -0.20 215796 52.16 51.66 52.40 72 51.79 51.81 80 3.50% -22.65%
BAYER 47.97 -10.07% -5.37 2282585 49.00 46.52 49.00 50 47.95 47.98 456 -3.02% -26.83%
BMW 62.40 0.31% 0.19 197732 62.94 61.99 62.95 43 62.39 62.41 80 1.90% -15.15%
BNP Paribas 31.05 -0.05% -0.01 353263 31.48 30.66 31.59 144 31.03 31.05 444 -1.21% -41.13%
CRH PLC 30.75 -0.85% -0.27 111830 31.11 30.70 31.26 400 30.74 30.77 200 1.70% -13.23%
Daimler 47.12 1.63% 0.76 428705 46.95 46.34 47.45 466 47.09 47.12 506 4.66% -5.95%
Danone 55.30 -0.07% -0.04 94768 55.36 55.30 55.82 528 55.26 55.30 366 0.55% -24.97%
DEUTSCHE BOERSE 149.55 -0.57% -0.85 42944 151.05 149.45 151.70 135 149.50 149.60 52 1.18% 7.05%
DEUTSCHE POST 39.10 0.39% 0.15 300556 39.23 38.91 39.26 161 39.09 39.10 54 0.96% 14.85%
Deutsche Telekom 14.52 1.04% 0.15 738718 14.36 14.36 14.68 1500 14.52 14.53 1839 -0.45% -1.70%
ENEL 7.44 0.13% 0.01 1113822 7.46 7.40 7.48 1737 7.44 7.44 3429 0.01% 5.00%
Engie S.A. 11.64 1.61% 0.18 517853 11.52 11.45 11.68 1000 11.63 11.64 796 0.84% -20.56%
ENI 6.62 -0.93% -0.06 1180920 6.75 6.60 6.76 2598 6.61 6.62 2875 -4.01% -51.89%
EssilorLuxottica 115.40 -0.47% -0.55 86529 117.10 114.25 117.15 155 115.35 115.45 212 7.86% -14.81%
IBERDROLA 10.68 1.47% 0.15 1229836 10.60 10.54 10.70 3334 10.67 10.68 1560 1.64% 14.47%
Inditex Ind De Desno 24.25 1.68% 0.40 636416 24.11 23.91 24.40 870 24.25 24.27 1393 -2.17% -24.33%
ING Groep 6.07 -0.03% -0.00 1553186 6.13 6.00 6.18 2508 6.07 6.07 478 3.53% -43.51%
INTESA SANPAOLO 1.61 0.04% 0.00 3698900 1.62 1.60 1.63 12300 1.61 1.61 17242 -0.31% -31.70%
KERING 580.00 1.77% 10.10 18797 575.20 572.30 580.70 45 579.90 580.20 29 -1.33% -2.83%
KONE 74.48 -0.48% -0.36 122932 75.06 74.20 75.20 143 74.48 74.50 304 1.52% 28.37%
Ahold Delhaize 25.31 -0.12% -0.03 312010 25.39 25.22 25.42 1179 25.30 25.32 636 -1.90% 13.28%
PHILIPS 40.52 0.30% 0.12 157727 40.56 40.18 40.89 104 40.51 40.52 410 4.12% -5.59%
L'Oreal 280.90 0.90% 2.50 57277 279.70 277.70 281.50 84 280.80 280.90 43 0.25% 5.53%
LINDE PLC EO 0,001 201.30 -0.64% -1.30 83947 204.90 200.90 204.90 215 201.20 201.40 317 -0.34% 6.52%
LVMH Moët Henn. L. Vui 410.65 2.42% 9.70 54761 404.15 404.05 411.20 29 410.60 410.75 32 0.17% -3.20%
Münchener Rück 216.95 -0.34% -0.75 12285 219.40 216.40 220.00 78 216.80 217.00 96 -1.18% -17.35%
NOKIA 3.32 -0.87% -0.03 1940147 3.37 3.32 3.38 900 3.32 3.32 3792 -1.43% 1.13%
Pernod Ricard 136.85 0.59% 0.80 29087 136.75 136.20 137.40 102 136.80 136.90 128 0.29% -14.97%
Prosus 79.06 0.13% 0.10 119908 79.00 78.50 79.50 47 79.04 79.08 120 -0.88% 18.63%
SAFRAN 84.40 -0.73% -0.62 101893 85.20 83.18 85.80 131 84.34 84.38 35 -0.93% -38.32%
Sanofi 85.34 -0.49% -0.42 192366 86.08 85.34 86.45 149 85.33 85.35 67 -1.48% -4.41%
SAP SE 133.56 0.53% 0.70 159132 134.46 132.68 134.50 192 133.52 133.56 49 0.54% 10.66%
Schneider Electric 107.00 0.19% 0.20 82066 107.45 105.90 107.70 273 106.95 107.00 368 3.44% 16.59%
Siemens 107.28 -0.81% -0.88 184222 108.66 106.78 108.66 228 107.26 107.28 30 -3.79% -7.37%
Total 28.65 -2.38% -0.70 933627 29.57 28.57 29.71 163 28.65 28.66 215 -0.96% -40.18%
Unilever 51.76 0.08% 0.04 230535 51.72 51.60 52.28 316 51.74 51.76 265 1.13% -3.27%
Vinci 71.00 -1.11% -0.80 146596 72.06 70.80 72.84 190 70.98 71.00 371 -0.53% -27.33%
Vivendi 23.81 -0.50% -0.12 244933 23.97 23.79 24.20 588 23.80 23.81 208 0.93% -7.46%
Volkswagen VZ 133.62 -2.84% -3.90 142310 134.76 132.46 135.72 120 133.56 133.62 143 1.48% -22.07%
Vonovia SE 59.12 0.61% 0.36 122094 59.08 58.68 59.46 50 59.12 59.14 82 1.03% 22.52%